Zhe Jiang Dong Ri Ltd Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.280	7.470	7.230	7.230	6.662	13,761,050
2022-05-10	7.200	7.340	7.080	7.320	6.745	13,884,900
2022-05-09	7.030	7.290	7.000	7.240	6.671	12,249,180
2022-05-06	7.100	7.190	7.030	7.100	6.542	13,451,460
2022-05-05	7.350	7.440	7.160	7.340	6.763	19,327,631
2022-04-29	6.980	7.110	6.840	7.040	6.487	15,448,620
2022-04-28	6.900	7.180	6.730	6.830	6.293	12,928,240
2022-04-27	6.610	6.980	6.520	6.970	6.422	12,405,020
2022-04-26	6.880	7.110	6.690	6.710	6.182	16,980,551
2022-04-25	7.620	7.650	6.940	6.940	6.394	17,098,539
2022-04-22	7.620	7.840	7.560	7.710	7.104	15,296,970
2022-04-21	7.980	8.000	7.580	7.580	6.984	15,722,170
2022-04-20	8.280	8.400	7.900	7.990	7.362	17,209,900
2022-04-19	7.860	8.600	7.720	8.250	7.601	22,598,090
2022-04-18	8.090	8.150	7.650	7.870	7.251	15,211,150
2022-04-15	8.670	8.680	8.060	8.080	7.445	28,417,301
2022-04-14	8.730	8.830	8.390	8.770	8.081	25,937,859
2022-04-13	8.600	9.270	8.450	8.850	8.154	42,911,609
2022-04-12	8.170	8.590	8.060	8.570	7.896	20,590,750
2022-04-11	8.380	8.740	8.280	8.300	7.647	21,783,711
2022-04-08	8.670	8.710	8.040	8.310	7.657	22,990,820
2022-04-07	9.110	9.160	8.550	8.650	7.970	28,273,221
2022-04-06	8.680	9.280	8.660	9.230	8.504	34,003,160
2022-04-01	8.600	8.920	8.550	8.710	8.025	17,656,930
2022-03-31	8.990	9.000	8.600	8.750	8.062	21,434,500
2022-03-30	8.600	9.000	8.450	8.990	8.283	25,730,461
2022-03-29	8.770	8.810	8.500	8.590	7.915	14,379,320
2022-03-28	8.870	8.900	8.620	8.810	8.117	15,655,070
2022-03-25	8.900	9.060	8.810	8.910	8.209	20,365,250
2022-03-24	9.290	9.320	8.910	8.930	8.228	27,791,189
2022-03-23	9.440	9.630	9.130	9.330	8.596	45,231,941
2022-03-22	9.220	9.970	9.120	9.790	9.020	70,836,523
2022-03-21	8.700	9.110	8.610	9.110	8.394	31,465,250
2022-03-18	8.250	8.370	8.200	8.280	7.629	20,083,949
2022-03-17	8.440	8.550	8.240	8.300	7.647	31,455,109
2022-03-16	8.410	8.480	8.100	8.430	7.767	26,506,279
2022-03-15	8.390	8.790	8.220	8.240	7.592	29,887,961
2022-03-14	9.090	9.390	8.500	8.500	7.832	46,162,641
2022-03-11	9.150	9.550	8.910	9.260	8.532	38,842,551
2022-03-10	9.130	9.550	9.050	9.360	8.624	43,480,152
2022-03-09	8.870	9.390	8.610	9.220	8.495	51,920,078
2022-03-08	9.400	9.510	8.870	8.870	8.173	53,349,500
2022-03-07	9.860	10.470	9.860	9.860	9.085	63,631,793
2022-03-04	12.000	12.400	10.930	10.950	10.089	106,942,305
2022-03-03	10.550	11.350	10.550	11.350	10.458	58,236,719
2022-03-02	8.530	10.320	8.530	10.320	9.509	82,178,336
2022-03-01	10.480	11.260	9.280	9.380	8.643	96,009,719
2022-02-28	10.290	10.290	9.810	10.290	9.481	47,606,078
2022-02-25	8.300	9.350	8.250	9.350	8.615	57,546,102
2022-02-24	7.850	8.700	7.780	8.500	7.832	56,219,301
2022-02-23	7.410	8.200	7.410	7.910	7.288	29,802,939
2022-02-22	7.430	7.580	7.340	7.470	6.883	14,192,440
2022-02-21	7.610	7.630	7.410	7.530	6.938	23,934,311
2022-02-18	7.420	7.770	7.300	7.740	7.131	31,002,930
2022-02-17	7.180	7.930	7.060	7.620	7.021	41,417,141
2022-02-16	7.150	7.290	7.100	7.210	6.643	7,963,513
2022-02-15	7.350	7.360	7.030	7.130	6.569	12,872,890
2022-02-14	7.070	7.350	7.000	7.330	6.754	16,384,270
2022-02-11	7.200	7.240	7.030	7.030	6.477	9,424,075
2022-02-10	7.160	7.240	7.070	7.200	6.634	12,635,970

← NewerPage 19 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.0300 CNY
2026-04-17	0.1300 CNY
2025-04-14	0.1200 CNY
2024-05-20	0.1800 CNY
2023-05-24	0.1200 CNY
2022-06-02	0.2400 CNY
2021-07-14	0.0250 CNY
2020-06-29	0.0500 CNY
2019-05-23	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.